Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.42 | 15.42 | 14.59 | 15.09 | 136,200 | -0.33(-2.14%) |
Jan 30, 2007 | 15.70 | 15.70 | 15.38 | 15.42 | 131,600 | -0.32(-2.03%) |
Jan 29, 2007 | 15.68 | 16.02 | 15.15 | 15.74 | 208,800 | -0.10(-0.63%) |
Jan 26, 2007 | 16.99 | 16.99 | 15.37 | 15.84 | 192,300 | -1.07(-6.33%) |
Jan 25, 2007 | 17.40 | 17.75 | 16.50 | 16.91 | 198,200 | -0.07(-0.41%) |
Jan 24, 2007 | 16.05 | 17.50 | 15.99 | 16.98 | 269,400 | +0.98(+6.13%) |
Jan 23, 2007 | 15.76 | 16.06 | 15.75 | 16.00 | 108,200 | +0.24(+1.52%) |
Jan 22, 2007 | 15.55 | 16.93 | 15.33 | 15.76 | 264,000 | +0.57(+3.75%) |
Jan 19, 2007 | 13.99 | 15.33 | 13.90 | 15.19 | 125,700 | +1.28(+9.20%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.50 | 13.91 | 95,500 | +0.09(+0.65%) |
Jan 17, 2007 | 13.75 | 13.89 | 13.30 | 13.82 | 226,300 | +0.40(+2.98%) |
Jan 16, 2007 | 13.20 | 13.50 | 13.09 | 13.42 | 234,400 | +0.61(+4.76%) |
Jan 12, 2007 | 11.94 | 12.87 | 11.84 | 12.81 | 255,800 | +0.88(+7.38%) |
Jan 11, 2007 | 11.85 | 12.00 | 11.72 | 11.93 | 96,300 | +0.16(+1.36%) |
Jan 10, 2007 | 11.93 | 12.04 | 11.60 | 11.77 | 79,700 | -0.16(-1.34%) |
Jan 09, 2007 | 11.36 | 11.99 | 11.36 | 11.93 | 177,000 | +0.51(+4.47%) |
Jan 08, 2007 | 11.10 | 11.62 | 10.90 | 11.42 | 199,000 | +0.39(+3.54%) |
Jan 05, 2007 | 11.30 | 12.47 | 10.85 | 11.03 | 98,200 | -0.37(-3.25%) |
Jan 04, 2007 | 11.48 | 11.59 | 11.13 | 11.40 | 122,800 | +0.10(+0.88%) |
Jan 03, 2007 | 11.40 | 11.55 | 11.20 | 11.30 | 96,200 | +0.14(+1.25%) |
Dec 29, 2006 | 11.10 | 11.30 | 10.80 | 11.16 | 71,100 | +0.09(+0.81%) |
Dec 28, 2006 | 11.40 | 11.50 | 10.97 | 11.07 | 29,200 | -0.40(-3.49%) |
Dec 27, 2006 | 11.55 | 11.65 | 11.38 | 11.47 | 25,100 | -0.02(-0.17%) |
Dec 26, 2006 | 11.41 | 11.60 | 11.26 | 11.49 | 63,900 | +0.13(+1.14%) |
Dec 22, 2006 | 11.35 | 11.50 | 11.00 | 11.36 | 43,400 | +0.05(+0.44%) |
Dec 21, 2006 | 11.41 | 11.70 | 11.16 | 11.31 | 76,100 | -0.09(-0.79%) |
Dec 20, 2006 | 10.73 | 11.85 | 10.73 | 11.40 | 302,800 | +1.03(+9.93%) |
Dec 19, 2006 | 10.21 | 10.53 | 9.950 | 10.37 | 94,700 | +0.15(+1.47%) |
Dec 18, 2006 | 10.14 | 10.44 | 10.14 | 10.22 | 45,900 | +0.10(+0.99%) |
Dec 15, 2006 | 10.30 | 10.50 | 10.07 | 10.12 | 245,700 | -0.23(-2.22%) |
Dec 14, 2006 | 10.00 | 11.28 | 10.00 | 10.35 | 264,500 | +0.58(+5.94%) |
Dec 13, 2006 | 10.22 | 10.40 | 9.750 | 9.770 | 69,800 | -0.36(-3.55%) |
Dec 12, 2006 | 10.52 | 10.80 | 9.760 | 10.13 | 96,900 | -0.42(-3.98%) |
Dec 11, 2006 | 10.66 | 10.74 | 10.51 | 10.55 | 61,000 | -0.25(-2.31%) |
Dec 08, 2006 | 10.81 | 10.81 | 10.65 | 10.80 | 22,200 | -0.04(-0.37%) |
Dec 07, 2006 | 10.65 | 10.84 | 10.65 | 10.84 | 13,500 | +0.14(+1.31%) |
Dec 06, 2006 | 10.60 | 10.90 | 10.60 | 10.70 | 40,000 | +0.05(+0.47%) |
Dec 05, 2006 | 10.60 | 10.96 | 10.50 | 10.65 | 23,200 | +0.01(+0.09%) |
Dec 04, 2006 | 10.75 | 10.94 | 10.56 | 10.64 | 112,500 | -0.21(-1.94%) |
Dec 01, 2006 | 10.40 | 11.13 | 10.33 | 10.85 | 91,500 | +0.36(+3.43%) |
Nov 30, 2006 | 10.50 | 10.75 | 10.30 | 10.49 | 36,200 | -0.16(-1.50%) |
Nov 29, 2006 | 10.44 | 10.65 | 10.40 | 10.65 | 19,800 | +0.21(+2.01%) |
Nov 28, 2006 | 10.68 | 10.75 | 10.40 | 10.44 | 10,400 | -0.16(-1.51%) |
Nov 27, 2006 | 10.95 | 11.00 | 10.60 | 10.60 | 41,500 | -0.21(-1.94%) |
Nov 24, 2006 | 11.00 | 11.00 | 10.70 | 10.81 | 9,800 | -0.06(-0.55%) |
Nov 22, 2006 | 11.06 | 11.10 | 10.45 | 10.87 | 113,400 | -0.18(-1.63%) |
Nov 21, 2006 | 11.35 | 11.36 | 11.05 | 11.05 | 96,400 | -0.25(-2.21%) |
Nov 20, 2006 | 11.80 | 11.80 | 11.29 | 11.30 | 56,200 | +0.10(+0.89%) |
Nov 17, 2006 | 11.15 | 11.65 | 10.70 | 11.20 | 447,200 | +0.00(+0.00%) |
Nov 16, 2006 | 11.80 | 11.80 | 11.10 | 11.20 | 167,800 | -0.50(-4.27%) |